ジャパン・ティッシュエンジニアリング(7774)の株価時系列情報
ジャパン・ティッシュエンジニアリング(7774)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/08/30 | 587 | 588 | 578 | 588 | 26,800 |
| 2024/08/29 | 583 | 594 | 571 | 587 | 53,000 |
| 2024/08/28 | 583 | 596 | 580 | 586 | 35,300 |
| 2024/08/27 | 578 | 593 | 570 | 588 | 48,100 |
| 2024/08/26 | 576 | 580 | 561 | 575 | 33,400 |
| 2024/08/23 | 564 | 584 | 561 | 579 | 45,800 |
| 2024/08/22 | 579 | 579 | 552 | 563 | 45,800 |
| 2024/08/21 | 579 | 585 | 560 | 575 | 71,700 |
| 2024/08/20 | 578 | 593 | 564 | 576 | 111,200 |
| 2024/08/19 | 539 | 561 | 532 | 539 | 115,000 |
| 2024/08/16 | 520 | 527 | 514 | 519 | 54,600 |
| 2024/08/15 | 508 | 519 | 497 | 512 | 57,800 |
| 2024/08/14 | 535 | 535 | 496 | 512 | 136,600 |
| 2024/08/13 | 505 | 533 | 505 | 528 | 37,200 |
| 2024/08/09 | 505 | 516 | 496 | 505 | 52,000 |
| 2024/08/08 | 495 | 510 | 484 | 500 | 102,900 |
| 2024/08/07 | 483 | 524 | 482 | 513 | 173,500 |
| 2024/08/06 | 510 | 524 | 483 | 521 | 83,600 |
| 2024/08/05 | 556 | 556 | 474 | 474 | 213,700 |
| 2024/08/02 | 588 | 593 | 573 | 574 | 79,600 |
| 2024/08/01 | 627 | 629 | 599 | 601 | 51,300 |
| 2024/07/31 | 627 | 627 | 610 | 627 | 73,800 |
| 2024/07/30 | 673 | 676 | 650 | 661 | 56,500 |
| 2024/07/29 | 704 | 704 | 674 | 674 | 72,700 |
| 2024/07/26 | 703 | 707 | 692 | 700 | 32,200 |
| 2024/07/25 | 693 | 705 | 692 | 703 | 49,500 |
| 2024/07/24 | 712 | 720 | 693 | 700 | 40,500 |
| 2024/07/23 | 702 | 726 | 702 | 710 | 58,600 |
| 2024/07/22 | 715 | 723 | 691 | 692 | 52,000 |
| 2024/07/19 | 768 | 768 | 714 | 715 | 148,500 |
| 2024/07/18 | 726 | 780 | 723 | 765 | 171,400 |
| 2024/07/17 | 715 | 728 | 711 | 726 | 64,600 |
| 2024/07/16 | 717 | 722 | 712 | 714 | 36,000 |
| 2024/07/12 | 691 | 714 | 691 | 714 | 61,900 |
| 2024/07/11 | 701 | 704 | 693 | 695 | 26,100 |
| 2024/07/10 | 693 | 704 | 693 | 700 | 17,500 |
| 2024/07/09 | 700 | 701 | 693 | 696 | 21,600 |
| 2024/07/08 | 695 | 700 | 693 | 700 | 14,500 |
| 2024/07/05 | 701 | 705 | 694 | 695 | 34,100 |
| 2024/07/04 | 707 | 724 | 690 | 703 | 118,400 |
| 2024/07/03 | 711 | 712 | 696 | 697 | 24,600 |
| 2024/07/02 | 695 | 712 | 693 | 705 | 39,700 |
| 2024/07/01 | 708 | 710 | 692 | 695 | 56,500 |
| 2024/06/28 | 713 | 719 | 705 | 707 | 46,000 |
| 2024/06/27 | 690 | 726 | 690 | 712 | 122,500 |
| 2024/06/26 | 703 | 738 | 684 | 688 | 354,200 |
| 2024/06/25 | 691 | 705 | 684 | 699 | 36,900 |
| 2024/06/24 | 686 | 691 | 681 | 691 | 16,600 |
| 2024/06/21 | 698 | 702 | 688 | 691 | 22,900 |
| 2024/06/20 | 705 | 708 | 697 | 698 | 30,300 |
| 2024/06/19 | 698 | 704 | 690 | 704 | 29,100 |
| 2024/06/18 | 695 | 708 | 686 | 690 | 34,200 |
| 2024/06/17 | 695 | 714 | 678 | 687 | 86,500 |
| 2024/06/14 | 684 | 700 | 675 | 700 | 39,000 |
| 2024/06/13 | 692 | 713 | 692 | 693 | 63,100 |
| 2024/06/12 | 720 | 728 | 670 | 672 | 121,200 |
| 2024/06/11 | 728 | 728 | 718 | 723 | 34,600 |
| 2024/06/10 | 720 | 730 | 713 | 728 | 31,000 |
| 2024/06/07 | 710 | 727 | 707 | 720 | 25,700 |
| 2024/06/06 | 726 | 729 | 714 | 716 | 43,000 |
| 2024/06/05 | 717 | 730 | 708 | 726 | 94,100 |
| 2024/06/04 | 690 | 718 | 690 | 718 | 95,600 |
| 2024/06/03 | 688 | 698 | 677 | 688 | 71,800 |
| 2024/05/31 | 676 | 687 | 666 | 686 | 80,300 |
| 2024/05/30 | 652 | 687 | 645 | 686 | 124,300 |
| 2024/05/29 | 668 | 669 | 654 | 662 | 37,700 |
| 2024/05/28 | 651 | 674 | 651 | 658 | 70,600 |
| 2024/05/27 | 631 | 658 | 628 | 657 | 80,000 |
| 2024/05/24 | 605 | 624 | 603 | 623 | 24,900 |
| 2024/05/23 | 619 | 619 | 607 | 610 | 20,200 |
| 2024/05/22 | 614 | 616 | 608 | 611 | 13,900 |
| 2024/05/21 | 618 | 624 | 606 | 606 | 52,100 |
| 2024/05/20 | 606 | 618 | 602 | 612 | 34,100 |
| 2024/05/17 | 578 | 596 | 574 | 596 | 26,200 |
| 2024/05/16 | 576 | 580 | 569 | 571 | 24,600 |
| 2024/05/15 | 595 | 595 | 565 | 565 | 49,600 |
| 2024/05/14 | 605 | 608 | 585 | 590 | 94,800 |
| 2024/05/13 | 629 | 629 | 600 | 605 | 40,500 |
| 2024/05/10 | 621 | 625 | 615 | 623 | 9,500 |
| 2024/05/09 | 627 | 627 | 615 | 615 | 14,300 |
| 2024/05/08 | 625 | 628 | 616 | 619 | 12,200 |
| 2024/05/07 | 636 | 636 | 614 | 625 | 40,000 |
| 2024/05/02 | 626 | 642 | 626 | 636 | 44,800 |
| 2024/05/01 | 651 | 651 | 614 | 626 | 88,400 |
| 2024/04/30 | 660 | 667 | 642 | 661 | 46,200 |
| 2024/04/26 | 647 | 667 | 634 | 660 | 38,600 |
| 2024/04/25 | 660 | 669 | 634 | 649 | 69,900 |
| 2024/04/24 | 652 | 674 | 652 | 665 | 29,000 |
| 2024/04/23 | 661 | 666 | 645 | 653 | 29,700 |
| 2024/04/22 | 656 | 671 | 650 | 661 | 60,300 |
| 2024/04/19 | 682 | 682 | 635 | 645 | 79,600 |
| 2024/04/18 | 648 | 684 | 648 | 682 | 60,400 |
| 2024/04/17 | 648 | 667 | 629 | 661 | 56,700 |
| 2024/04/16 | 651 | 663 | 630 | 649 | 152,000 |
| 2024/04/15 | 709 | 714 | 675 | 681 | 140,600 |
| 2024/04/12 | 755 | 755 | 715 | 724 | 121,000 |
| 2024/04/11 | 776 | 776 | 737 | 759 | 132,200 |
| 2024/04/10 | 808 | 811 | 787 | 791 | 124,400 |
| 2024/04/09 | 775 | 809 | 750 | 803 | 213,100 |
| 2024/04/08 | 725 | 777 | 718 | 775 | 194,400 |
| 2024/04/05 | 695 | 725 | 694 | 725 | 86,000 |
| 2024/04/04 | 702 | 702 | 689 | 701 | 46,500 |
| 2024/04/03 | 665 | 703 | 657 | 701 | 111,600 |
| 2024/04/02 | 677 | 677 | 658 | 672 | 34,100 |
| 2024/04/01 | 690 | 690 | 658 | 669 | 68,500 |
| 2024/03/29 | 637 | 683 | 634 | 683 | 114,500 |
| 2024/03/28 | 626 | 649 | 626 | 637 | 63,700 |
| 2024/03/27 | 633 | 642 | 629 | 629 | 24,000 |
| 2024/03/26 | 626 | 635 | 623 | 630 | 13,600 |
| 2024/03/25 | 630 | 635 | 625 | 626 | 15,700 |
| 2024/03/22 | 621 | 636 | 618 | 634 | 32,000 |
| 2024/03/21 | 625 | 629 | 618 | 621 | 37,300 |
| 2024/03/19 | 632 | 632 | 615 | 623 | 26,700 |
| 2024/03/18 | 626 | 637 | 621 | 637 | 24,800 |
| 2024/03/15 | 619 | 629 | 617 | 629 | 20,100 |
| 2024/03/14 | 619 | 628 | 616 | 625 | 15,900 |
| 2024/03/13 | 629 | 629 | 607 | 621 | 26,800 |
| 2024/03/12 | 631 | 632 | 612 | 629 | 34,100 |
| 2024/03/11 | 611 | 634 | 606 | 629 | 52,400 |
| 2024/03/08 | 630 | 641 | 621 | 622 | 102,300 |
| 2024/03/07 | 691 | 693 | 633 | 660 | 312,600 |
| 2024/03/06 | 584 | 681 | 584 | 681 | 323,800 |
| 2024/03/05 | 576 | 618 | 562 | 581 | 184,600 |
| 2024/03/04 | 568 | 580 | 567 | 570 | 36,600 |
| 2024/03/01 | 585 | 586 | 561 | 567 | 79,900 |
| 2024/02/29 | 590 | 590 | 571 | 585 | 113,300 |
| 2024/02/28 | 547 | 595 | 547 | 595 | 181,300 |
| 2024/02/27 | 520 | 546 | 520 | 541 | 68,600 |
| 2024/02/26 | 523 | 523 | 515 | 519 | 20,300 |
| 2024/02/22 | 523 | 523 | 502 | 514 | 60,300 |
| 2024/02/21 | 511 | 567 | 505 | 519 | 442,700 |
| 2024/02/20 | 504 | 512 | 504 | 510 | 18,000 |
| 2024/02/19 | 489 | 505 | 489 | 502 | 17,000 |
| 2024/02/16 | 486 | 498 | 485 | 492 | 17,600 |
| 2024/02/15 | 485 | 486 | 482 | 484 | 13,500 |
| 2024/02/14 | 491 | 491 | 483 | 487 | 27,800 |
| 2024/02/13 | 495 | 495 | 492 | 492 | 12,600 |
| 2024/02/09 | 492 | 497 | 491 | 494 | 11,000 |
| 2024/02/08 | 499 | 500 | 495 | 495 | 16,100 |
| 2024/02/07 | 501 | 501 | 497 | 499 | 7,300 |
| 2024/02/06 | 504 | 504 | 499 | 499 | 6,600 |
| 2024/02/05 | 497 | 505 | 494 | 505 | 26,100 |
| 2024/02/02 | 496 | 502 | 495 | 496 | 17,500 |
| 2024/02/01 | 503 | 505 | 498 | 499 | 24,000 |
| 2024/01/31 | 516 | 516 | 500 | 504 | 32,100 |
| 2024/01/30 | 510 | 516 | 507 | 516 | 28,000 |
| 2024/01/29 | 512 | 515 | 510 | 510 | 20,100 |
| 2024/01/26 | 504 | 510 | 504 | 510 | 9,900 |
| 2024/01/25 | 502 | 509 | 502 | 509 | 13,800 |
| 2024/01/24 | 500 | 504 | 500 | 502 | 5,800 |
| 2024/01/23 | 510 | 510 | 500 | 502 | 19,600 |
| 2024/01/22 | 500 | 510 | 499 | 504 | 24,200 |
| 2024/01/19 | 503 | 503 | 492 | 498 | 14,600 |
| 2024/01/18 | 499 | 500 | 495 | 495 | 10,400 |
| 2024/01/17 | 507 | 510 | 500 | 500 | 26,100 |
| 2024/01/16 | 512 | 512 | 508 | 508 | 17,100 |
| 2024/01/15 | 509 | 517 | 509 | 512 | 18,300 |
| 2024/01/12 | 517 | 517 | 505 | 512 | 13,400 |
| 2024/01/11 | 525 | 529 | 517 | 518 | 20,500 |
| 2024/01/10 | 526 | 534 | 504 | 526 | 75,200 |
| 2024/01/09 | 507 | 529 | 507 | 525 | 39,600 |
| 2024/01/05 | 515 | 515 | 505 | 507 | 31,000 |
| 2024/01/04 | 501 | 510 | 488 | 508 | 50,600 |
| 2023/12/29 | 515 | 526 | 499 | 506 | 104,300 |
| 2023/12/28 | 486 | 519 | 486 | 516 | 96,400 |
| 2023/12/27 | 478 | 485 | 478 | 481 | 52,000 |
| 2023/12/26 | 480 | 482 | 477 | 478 | 39,800 |
| 2023/12/25 | 480 | 485 | 474 | 480 | 94,500 |
| 2023/12/22 | 480 | 483 | 475 | 479 | 64,500 |
| 2023/12/21 | 480 | 486 | 479 | 479 | 25,900 |
| 2023/12/20 | 484 | 490 | 483 | 487 | 28,800 |
| 2023/12/19 | 485 | 487 | 472 | 487 | 63,300 |
| 2023/12/18 | 486 | 486 | 478 | 480 | 28,300 |
| 2023/12/15 | 475 | 484 | 475 | 480 | 35,700 |
| 2023/12/14 | 477 | 480 | 474 | 475 | 33,300 |
| 2023/12/13 | 479 | 482 | 477 | 477 | 29,900 |
| 2023/12/12 | 484 | 484 | 477 | 479 | 40,200 |
| 2023/12/11 | 487 | 489 | 481 | 481 | 25,500 |
| 2023/12/08 | 494 | 494 | 480 | 485 | 46,900 |
| 2023/12/07 | 498 | 500 | 494 | 494 | 33,600 |
| 2023/12/06 | 500 | 506 | 498 | 501 | 18,100 |
| 2023/12/05 | 499 | 502 | 498 | 502 | 11,200 |
| 2023/12/04 | 500 | 503 | 496 | 501 | 15,200 |
| 2023/12/01 | 503 | 503 | 499 | 500 | 10,200 |
| 2023/11/30 | 498 | 503 | 498 | 503 | 10,400 |
| 2023/11/29 | 500 | 500 | 495 | 499 | 20,000 |
| 2023/11/28 | 503 | 505 | 497 | 498 | 30,100 |
| 2023/11/27 | 508 | 509 | 502 | 502 | 17,800 |
| 2023/11/24 | 510 | 511 | 502 | 504 | 14,200 |
| 2023/11/22 | 512 | 512 | 502 | 507 | 13,200 |
| 2023/11/21 | 507 | 514 | 507 | 512 | 22,400 |
| 2023/11/20 | 507 | 513 | 507 | 513 | 12,700 |
| 2023/11/17 | 505 | 511 | 504 | 507 | 8,700 |
| 2023/11/16 | 515 | 515 | 503 | 506 | 21,800 |
| 2023/11/15 | 513 | 514 | 503 | 513 | 18,300 |
| 2023/11/14 | 505 | 510 | 505 | 508 | 12,200 |
| 2023/11/13 | 511 | 514 | 507 | 507 | 17,000 |
| 2023/11/10 | 516 | 516 | 510 | 510 | 14,800 |
| 2023/11/09 | 522 | 522 | 516 | 519 | 11,200 |
| 2023/11/08 | 530 | 533 | 518 | 525 | 16,600 |